UK markets open in 7 hours 11 minutes
NIKKEI 225
40,580.76 +506.06 (+1.26%) HANG SENG
17,978.57 +209.47 (+1.18%) CRUDE OIL
83.88 0.00 (0.00%) GOLD FUTURES
2,369.40 0.00 (0.00%) DOW
39,308.00 -23.90 (-0.06%) Bitcoin GBP
47,223.24 -1,435.26 (-2.95%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 02:03PM EDT
Strike:3300.00
Callsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240719C03300000 | 2024-05-22 2:31PM EDT | 2024-07-19 | 2,014.58 | 2,170.50 | 2,194.10 | 0.00 | - | - | 1 | 0.00% |
| SPXW240731C03300000 | 2024-02-15 10:40AM EDT | 2024-07-31 | 1,772.45 | 1,867.40 | 1,885.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240816C03300000 | 2024-05-21 11:40AM EDT | 2024-08-16 | 2,047.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240920C03300000 | 2024-07-01 9:48AM EDT | 2024-09-20 | 2,200.26 | 2,262.10 | 2,265.60 | 0.00 | - | 1 | 0 | 66.67% |
| SPXW240930C03300000 | 2023-11-02 10:53AM EDT | 2024-09-30 | 1,150.20 | 1,412.70 | 1,419.80 | 0.00 | - | - | 16 | 0.00% |
| SPX241018C03300000 | 2023-11-02 6:11AM EDT | 2024-10-18 | 1,119.40 | 1,375.60 | 1,471.90 | 0.00 | - | - | 2 | 0.00% |
| SPX241220C03300000 | 2024-05-29 4:02PM EDT | 2024-12-20 | 2,049.00 | 2,232.70 | 2,249.50 | 0.00 | - | 2 | 65 | 39.56% |
| SPX250117C03300000 | 2024-03-12 1:41PM EDT | 2025-01-17 | 1,980.74 | 2,008.70 | 2,019.00 | 0.00 | - | 2 | 6 | 0.00% |
| SPX250221C03300000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,037.00 | 1,981.70 | 2,002.70 | 0.00 | - | - | 1 | 0.00% |
| SPX251219C03300000 | 2024-04-29 10:22AM EDT | 2025-12-19 | 2,041.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPX261218C03300000 | 2022-12-15 12:03PM EDT | 2026-12-18 | 1,193.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPX271217C03300000 | 2023-03-23 3:23PM EDT | 2027-12-17 | 1,217.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240719P03300000 | 2024-06-28 10:01AM EDT | 2024-07-19 | 0.10 | 0.05 | 0.15 | 0.00 | - | 7 | 0 | 73.54% |
| SPXW240731P03300000 | 2024-07-03 9:43AM EDT | 2024-07-31 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 50 | 0 | 58.11% |
| SPXW240816P03300000 | 2024-06-27 12:04PM EDT | 2024-08-16 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPXW240830P03300000 | 2024-07-03 1:00PM EDT | 2024-08-30 | 0.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SPX240920P03300000 | 2024-07-02 10:18AM EDT | 2024-09-20 | 1.20 | 1.05 | 1.20 | 0.00 | - | 57 | 0 | 42.37% |
| SPXW240930P03300000 | 2024-07-01 3:47PM EDT | 2024-09-30 | 1.55 | 1.30 | 1.50 | 0.00 | - | 78 | 0 | 40.93% |
| SPXW241018P03300000 | 2024-07-01 3:39PM EDT | 2024-10-18 | 2.30 | 1.95 | 2.10 | 0.00 | - | 70 | 0 | 38.83% |
| SPXW241031P03300000 | 2024-07-03 12:50PM EDT | 2024-10-31 | 2.45 | 2.40 | 2.60 | -0.07 | -2.78% | 3 | 0 | 37.64% |
| SPX241115P03300000 | 2024-07-03 12:56PM EDT | 2024-11-15 | 3.25 | 3.10 | 3.60 | -0.35 | -9.72% | 6 | 0 | 36.99% |
| SPXW241129P03300000 | 2024-07-03 12:56PM EDT | 2024-11-29 | 3.90 | 3.80 | 4.10 | -0.15 | -3.70% | 10 | 0 | 35.83% |
| SPX241220P03300000 | 2024-07-03 12:50PM EDT | 2024-12-20 | 5.30 | 5.20 | 5.40 | -0.20 | -3.64% | 311 | 0 | 34.85% |
| SPXW241231P03300000 | 2024-07-03 12:37PM EDT | 2024-12-31 | 5.90 | 5.70 | 6.00 | -1.88 | -24.16% | 72 | 0 | 34.29% |
| SPX250117P03300000 | 2024-07-03 10:12AM EDT | 2025-01-17 | 7.15 | 6.90 | 7.30 | -0.11 | -1.52% | 200 | 0 | 33.75% |
| SPX250221P03300000 | 2024-06-27 12:02PM EDT | 2025-02-21 | 11.00 | 9.10 | 9.50 | 0.00 | - | 10 | 0 | 32.41% |
| SPX250321P03300000 | 2024-07-03 12:20PM EDT | 2025-03-21 | 11.12 | 10.90 | 11.30 | -1.35 | -10.83% | 450 | 0 | 31.50% |
| SPXW250331P03300000 | 2024-07-03 9:35AM EDT | 2025-03-31 | 11.80 | 11.50 | 12.00 | -1.00 | -7.81% | 1 | 0 | 31.23% |
| SPX250417P03300000 | 2024-06-21 12:57PM EDT | 2025-04-17 | 16.00 | 12.60 | 13.00 | 0.00 | - | 28 | 0 | 30.70% |
| SPX250516P03300000 | 2024-06-21 12:56PM EDT | 2025-05-16 | 17.78 | 14.00 | 15.10 | 0.00 | - | 24 | 0 | 30.04% |
| SPX250620P03300000 | 2024-06-20 3:10PM EDT | 2025-06-20 | 19.86 | 16.20 | 16.60 | 0.00 | - | 119 | 0 | 28.99% |
| SPXW250630P03300000 | 2024-06-28 10:25AM EDT | 2025-06-30 | 18.00 | 16.70 | 17.20 | 0.00 | - | 24 | 0 | 28.77% |
| SPX250919P03300000 | 2024-06-28 3:59PM EDT | 2025-09-19 | 23.98 | 21.70 | 22.20 | 0.00 | - | 400 | 0 | 27.28% |
| SPX251219P03300000 | 2024-06-24 4:13PM EDT | 2025-12-19 | 32.02 | 27.20 | 27.90 | 0.00 | - | 40 | 0 | 26.01% |
| SPX260618P03300000 | 2024-06-21 2:54PM EDT | 2026-06-18 | 42.31 | 36.40 | 38.90 | 0.00 | - | 2,120 | 0 | 24.12% |
| SPX261218P03300000 | 2024-06-12 3:23PM EDT | 2026-12-18 | 49.52 | 46.50 | 49.30 | 0.00 | - | 12 | 0 | 22.73% |
| SPX271217P03300000 | 2024-06-27 1:15PM EDT | 2027-12-17 | 73.15 | 66.50 | 74.10 | 0.00 | - | 4 | 0 | 21.24% |
| SPX281215P03300000 | 2024-03-08 11:39AM EDT | 2028-12-15 | 130.29 | 86.50 | 171.50 | 0.00 | - | 1 | 215 | 24.10% |
| SPX291221P03300000 | 2024-06-21 12:07PM EDT | 2029-12-21 | 121.37 | 74.80 | 154.80 | 0.00 | - | 150 | 0 | 21.01% |
© 2024 Yahoo. All rights reserved.